Granite Ridge Resources, Inc. (GRNT)
NYSE: GRNT · Real-Time Price · USD
5.70
+0.22 (4.01%)
At close: May 13, 2025, 4:00 PM
5.70
0.00 (0.00%)
After-hours: May 13, 2025, 4:10 PM EDT
Granite Ridge Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 5.56 | 5.68 | 5.53 | 5.67 | - | 3.47% | 70,181 |
| May 12, 2025 | 5.46 | 5.56 | 5.40 | 5.48 | 5.48 | 5.79% | 286,300 |
| May 9, 2025 | 5.15 | 5.24 | 5.05 | 5.18 | 5.18 | 1.37% | 333,883 |
| May 8, 2025 | 5.04 | 5.19 | 5.04 | 5.11 | 5.11 | 2.82% | 239,592 |
| May 7, 2025 | 4.94 | 4.98 | 4.90 | 4.97 | 4.97 | 0.81% | 211,647 |
| May 6, 2025 | 4.95 | 4.99 | 4.88 | 4.93 | 4.93 | 0.41% | 272,807 |
| May 5, 2025 | 4.98 | 5.02 | 4.90 | 4.91 | 4.91 | -3.73% | 343,473 |
| May 2, 2025 | 4.98 | 5.11 | 4.90 | 5.10 | 5.10 | 3.45% | 444,856 |
| May 1, 2025 | 4.81 | 4.95 | 4.81 | 4.93 | 4.93 | 2.49% | 317,421 |
| Apr 30, 2025 | 4.88 | 4.88 | 4.76 | 4.81 | 4.81 | -2.63% | 344,614 |
| Apr 29, 2025 | 4.90 | 4.94 | 4.83 | 4.94 | 4.94 | -1.40% | 287,187 |
| Apr 28, 2025 | 4.92 | 5.01 | 4.90 | 5.01 | 5.01 | 1.42% | 293,539 |
| Apr 25, 2025 | 4.83 | 4.94 | 4.79 | 4.94 | 4.94 | 1.23% | 420,499 |
| Apr 24, 2025 | 4.82 | 4.88 | 4.75 | 4.88 | 4.88 | 2.09% | 474,789 |
| Apr 23, 2025 | 4.84 | 4.87 | 4.71 | 4.78 | 4.78 | - | 495,277 |
| Apr 22, 2025 | 4.77 | 4.83 | 4.64 | 4.78 | 4.78 | 1.92% | 471,355 |
| Apr 21, 2025 | 4.91 | 4.91 | 4.68 | 4.69 | 4.69 | -6.20% | 479,348 |
| Apr 17, 2025 | 4.95 | 5.04 | 4.92 | 5.00 | 5.00 | 1.83% | 529,939 |
| Apr 16, 2025 | 4.85 | 5.01 | 4.85 | 4.91 | 4.91 | 1.87% | 476,445 |
| Apr 15, 2025 | 4.79 | 4.91 | 4.79 | 4.82 | 4.82 | - | 359,713 |
| Apr 14, 2025 | 5.01 | 5.01 | 4.70 | 4.82 | 4.82 | -1.43% | 622,511 |
| Apr 11, 2025 | 4.76 | 4.90 | 4.58 | 4.89 | 4.89 | 2.95% | 647,695 |
| Apr 10, 2025 | 5.10 | 5.10 | 4.64 | 4.75 | 4.75 | -8.48% | 484,318 |
| Apr 9, 2025 | 4.60 | 5.24 | 4.57 | 5.19 | 5.19 | 9.49% | 1,190,863 |
| Apr 8, 2025 | 5.06 | 5.06 | 4.64 | 4.74 | 4.74 | -3.07% | 3,016,104 |
| Apr 7, 2025 | 4.88 | 5.03 | 4.52 | 4.89 | 4.89 | -0.20% | 662,459 |
| Apr 4, 2025 | 5.40 | 5.40 | 4.88 | 4.90 | 4.90 | -12.34% | 917,669 |
| Apr 3, 2025 | 5.90 | 5.90 | 5.56 | 5.59 | 5.59 | -9.11% | 886,704 |
| Apr 2, 2025 | 6.08 | 6.16 | 6.04 | 6.15 | 6.15 | -0.32% | 380,273 |
| Apr 1, 2025 | 6.10 | 6.18 | 5.99 | 6.17 | 6.17 | 1.48% | 311,006 |
| Mar 31, 2025 | 6.13 | 6.19 | 6.06 | 6.08 | 6.08 | -1.94% | 382,152 |
| Mar 28, 2025 | 6.20 | 6.21 | 6.11 | 6.20 | 6.20 | -0.48% | 339,939 |
| Mar 27, 2025 | 6.21 | 6.23 | 6.16 | 6.23 | 6.23 | 0.48% | 263,650 |
| Mar 26, 2025 | 6.19 | 6.25 | 6.15 | 6.20 | 6.20 | 1.31% | 419,282 |
| Mar 25, 2025 | 6.03 | 6.15 | 6.03 | 6.12 | 6.12 | 0.66% | 350,162 |
| Mar 24, 2025 | 6.00 | 6.08 | 5.99 | 6.08 | 6.08 | 1.67% | 312,576 |
| Mar 21, 2025 | 6.04 | 6.05 | 5.95 | 5.98 | 5.98 | -1.97% | 631,875 |
| Mar 20, 2025 | 6.03 | 6.14 | 6.02 | 6.10 | 6.10 | 0.16% | 265,962 |
| Mar 19, 2025 | 5.96 | 6.12 | 5.93 | 6.09 | 6.09 | 2.35% | 321,612 |
| Mar 18, 2025 | 5.95 | 6.00 | 5.90 | 5.95 | 5.95 | 0.17% | 393,813 |
| Mar 17, 2025 | 5.80 | 5.98 | 5.80 | 5.94 | 5.94 | 2.95% | 510,095 |
| Mar 14, 2025 | 5.57 | 5.79 | 5.54 | 5.77 | 5.77 | 4.15% | 425,785 |
| Mar 13, 2025 | 5.53 | 5.63 | 5.52 | 5.54 | 5.54 | - | 384,877 |
| Mar 12, 2025 | 5.52 | 5.56 | 5.43 | 5.54 | 5.54 | 0.91% | 581,088 |
| Mar 11, 2025 | 5.48 | 5.60 | 5.46 | 5.49 | 5.49 | 0.92% | 449,954 |
| Mar 10, 2025 | 5.40 | 5.54 | 5.29 | 5.44 | 5.44 | 1.68% | 536,627 |
| Mar 7, 2025 | 5.50 | 5.78 | 5.29 | 5.35 | 5.35 | 1.13% | 1,239,452 |
| Mar 6, 2025 | 5.56 | 5.60 | 5.27 | 5.29 | 5.29 | -5.70% | 1,834,738 |
| Mar 5, 2025 | 5.59 | 5.62 | 5.43 | 5.61 | 5.61 | -0.53% | 544,897 |
| Mar 4, 2025 | 5.59 | 5.71 | 5.46 | 5.64 | 5.64 | 0.18% | 509,465 |